Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
WDC * 10.650 Up 0.110 10.620 10.650 10.600 10.650 10.550 3,393,418 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WDCB88 23/04/2014 Call 0.010 10.645 10.645 0.000   0 10.645
WDCGW8 23/04/2014 Call 8.000 2.655 2.655 0.000   0 2.655
WDCGX8 23/04/2014 Put 8.000 0.000 0.000 0.000   0 0.000
WDCGM8 23/04/2014 Call 8.250 2.405 2.405 0.000   0 2.405
WDCGN8 23/04/2014 Put 8.250 0.000 0.000 0.000   0 0.000
WDCD28 23/04/2014 Call 8.500 2.155 2.155 0.000   0 2.155
WDCD38 23/04/2014 Put 8.500 0.000 0.000 0.000   0 0.000
WDCCJ8 23/04/2014 Call 8.750 1.905 1.905 0.000   0 1.905
WDCCK8 23/04/2014 Put 8.750 0.000 0.000 0.000   0 0.000
WDCBZ8 23/04/2014 Call 9.000 1.655 1.655 0.000   0 1.655
WDCC18 23/04/2014 Put 9.000 0.000 0.000 0.000   0 0.000
WDCZQ7 23/04/2014 Call 9.250 1.405 1.405 0.000   0 1.405
WDCZV7 23/04/2014 Put 9.250 0.000 0.000 0.000   0 0.000
WDCZO7 23/04/2014 Call 9.500 1.155 1.155 0.000   0 1.155
WDCZP7 23/04/2014 Put 9.500 0.000 0.000 0.000   0 0.000
WDCZG7 23/04/2014 Call 9.750 0.905 0.905 0.000   0 0.905
WDCZH7 23/04/2014 Put 9.750 0.000 0.000 0.000   0 0.000
WDCZA7 23/04/2014 Call 10.000 0.660 0.660 0.000   0 0.660
WDCZB7 23/04/2014 Put 10.000 0.001 0.001 0.000   0 0.001
WDCK78 23/04/2014 Call 10.010 0.650 0.650 0.000   0 0.650
WDCK88 23/04/2014 Put 10.010 0.001 0.001 0.000   0 0.001
WDCZW7 23/04/2014 Call 10.250 0.415 0.415 0.000   0 0.415
WDCZX7 23/04/2014 Put 10.250 0.005 0.005 0.000   0 0.005
WDCK68 23/04/2014 Call 10.260 0.405 0.405 0.000   0 0.405
WDCK58 23/04/2014 Put 10.260 0.005 0.005 0.000   0 0.005
WDCZC7 23/04/2014 Call 10.500 0.195 0.195 0.180 35 0 0.195
WDCZD7 23/04/2014 Put 10.500 0.030 0.030 0.000   0 0.030
WDCLE8 23/04/2014 Call 10.510 0.185 0.185 0.000   0 0.185
WDCLD8 23/04/2014 Put 10.510 0.035 0.035 0.000   0 0.035
WDCB68 23/04/2014 Call 10.750 0.045 0.045 0.000   0 0.045
WDCB78 23/04/2014 Put 10.750 0.140 0.140 0.000   0 0.140
WDCLF8 23/04/2014 Call 10.760 0.040 0.040 0.000   0 0.040
WDCLG8 23/04/2014 Put 10.760 0.150 0.150 0.000   0 0.150
WDCB28 23/04/2014 Call 11.000 0.002 0.002 0.000   0 0.002
WDCB38 23/04/2014 Put 11.000 0.355 0.355 0.000   0 0.355
WDCMN8 23/04/2014 Call 11.010 0.002 0.002 0.000   0 0.002
WDCMM8 23/04/2014 Put 11.010 0.360 0.360 0.000   0 0.360
WDCZM7 23/04/2014 Call 11.250 0.000 0.000 0.000   0 0.000
WDCZN7 23/04/2014 Put 11.250 0.600 0.600 0.000   0 0.600
WDCZE7 23/04/2014 Call 11.500 0.000 0.000 0.000   0 0.000
WDCZF7 23/04/2014 Put 11.500 0.850 0.850 0.000   0 0.850
WDCB48 23/04/2014 Call 11.750 0.000 0.000 0.000   0 0.000
WDCB58 23/04/2014 Put 11.750 1.100 1.100 0.000   0 1.100
WDCZY7 23/04/2014 Call 12.000 0.000 0.000 0.000   0 0.000
WDCB18 23/04/2014 Put 12.000 1.350 1.350 0.000   0 1.350
WDCZK7 23/04/2014 Call 12.250 0.000 0.000 0.000   0 0.000
WDCZL7 23/04/2014 Put 12.250 1.600 1.600 0.000   0 1.600
WDCZI7 23/04/2014 Call 12.500 0.000 0.000 0.000   0 0.000
WDCZJ7 23/04/2014 Put 12.500 1.850 1.850 0.000   0 1.850
WDCZ87 23/04/2014 Call 12.750 0.000 0.000 0.000   0 0.000
WDCZ97 23/04/2014 Put 12.750 2.100 2.100 0.000   0 2.100
WDCEU8 29/05/2014 Call 0.010 10.675 10.675 0.000   0 10.675
WDCGY8 29/05/2014 Call 8.000 2.675 2.675 0.000   0 2.675
WDCGZ8 29/05/2014 Put 8.000 0.000 0.000 0.000   0 0.000
WDCFU8 29/05/2014 Call 8.010 2.665 2.665 0.000   0 2.665
WDCFT8 29/05/2014 Put 8.010 0.000 0.000 0.000   0 0.000
WDCGO8 29/05/2014 Call 8.250 2.425 2.425 0.000   0 2.425
WDCGP8 29/05/2014 Put 8.250 0.000 0.000 0.000   0 0.000
WDCEV8 29/05/2014 Call 8.500 2.180 2.180 0.000   0 2.180
WDCEW8 29/05/2014 Put 8.500 0.000 0.000 0.000   0 0.000
WDCFV8 29/05/2014 Call 8.510 2.170 2.170 0.000   0 2.170
WDCFW8 29/05/2014 Put 8.510 0.000 0.000 0.000   0 0.000
WDCDS8 29/05/2014 Call 8.750 1.930 1.930 0.000   0 1.930
WDCDT8 29/05/2014 Put 8.750 0.000 0.000 0.000   0 0.000
WDCEI8 29/05/2014 Call 9.000 1.685 1.685 0.000   0 1.685
WDCEJ8 29/05/2014 Put 9.000 0.001 0.001 0.000   0 0.001
WDCFY8 29/05/2014 Call 9.010 1.675 1.675 0.000   0 1.675
WDCFX8 29/05/2014 Put 9.010 0.001 0.001 0.000   0 0.001
WDCES8 29/05/2014 Call 9.250 1.435 1.435 0.000   0 1.435
WDCET8 29/05/2014 Put 9.250 0.003 0.003 0.000   0 0.003
WDCE18 29/05/2014 Call 9.500 1.195 1.195 0.000   0 1.195
WDCE28 29/05/2014 Put 9.500 0.007 0.007 0.000   0 0.007
WDCFZ8 29/05/2014 Call 9.510 1.185 1.185 0.000   0 1.185
WDCG18 29/05/2014 Put 9.510 0.008 0.008 0.000   0 0.008
WDCDQ8 29/05/2014 Call 9.750 0.955 0.955 0.000   0 0.955
WDCDR8 29/05/2014 Put 9.750 0.020 0.020 0.000   0 0.020
WDCMH8 29/05/2014 Call 9.760 0.945 0.945 0.000   0 0.945
WDCMG8 29/05/2014 Put 9.760 0.020 0.020 0.000   0 0.020
WDCEG8 29/05/2014 Call 10.000 0.725 0.725 0.000   0 0.725
WDCEH8 29/05/2014 Put 10.000 0.040 0.040 0.000   0 0.040
WDCG38 29/05/2014 Call 10.010 0.720 0.720 0.000   0 0.720
WDCG28 29/05/2014 Put 10.010 0.040 0.040 0.000   0 0.040
WDCEQ8 29/05/2014 Call 10.250 0.515 0.515 0.000   0 0.515
WDCER8 29/05/2014 Put 10.250 0.075 0.075 0.000   0 0.075
WDCML8 29/05/2014 Call 10.260 0.510 0.510 0.000   0 0.510
WDCMK8 29/05/2014 Put 10.260 0.075 0.075 0.000   0 0.075
WDCE58 29/05/2014 Call 10.500 0.335 0.335 0.000   0 0.335
WDCE68 29/05/2014 Put 10.500 0.140 0.140 0.000   0 0.140
WDCG48 29/05/2014 Call 10.510 0.330 0.330 0.000   0 0.330
WDCG58 29/05/2014 Put 10.510 0.140 0.140 0.000   0 0.140
WDCDW8 29/05/2014 Call 10.750 0.195 0.195 0.140 40 0 0.195
WDCDX8 29/05/2014 Put 10.750 0.245 0.245 0.000   0 0.245
WDCMP8 29/05/2014 Call 10.760 0.190 0.190 0.000   0 0.190
WDCMO8 29/05/2014 Put 10.760 0.245 0.245 0.000   0 0.245
WDCE78 29/05/2014 Call 11.000 0.100 0.100 0.000   0 0.100
WDCE88 29/05/2014 Put 11.000 0.405 0.405 0.000   0 0.405
WDCN28 29/05/2014 Call 11.010 0.100 0.100 0.070 140 0 0.100
WDCN18 29/05/2014 Put 11.010 0.405 0.405 0.000   0 0.405
WDCEO8 29/05/2014 Call 11.250 0.050 0.050 0.000   0 0.050
WDCEP8 29/05/2014 Put 11.250 0.610 0.610 0.000   0 0.610
WDCE38 29/05/2014 Call 11.500 0.020 0.020 0.000   0 0.020
WDCE48 29/05/2014 Put 11.500 0.850 0.850 0.000   0 0.850
WDCDU8 29/05/2014 Call 11.750 0.008 0.008 0.000   0 0.008
WDCDV8 29/05/2014 Put 11.750 1.100 1.100 0.000   0 1.100
WDCE98 29/05/2014 Call 12.000 0.003 0.003 0.000   0 0.003
WDCEF8 29/05/2014 Put 12.000 1.350 1.350 0.000   0 1.350
WDCDY8 29/05/2014 Call 12.250 0.001 0.001 0.000   0 0.001
WDCDZ8 29/05/2014 Put 12.250 1.600 1.600 0.000   0 1.600
WDCFR8 29/05/2014 Call 12.500 0.000 0.000 0.000   0 0.000
WDCFS8 29/05/2014 Put 12.500 1.850 1.850 0.000   0 1.850
WDCS67 26/06/2014 Call 0.010 10.695 10.695 0.000   0 10.695
WDCBF8 26/06/2014 Call 5.490 5.190 5.190 0.000   0 5.190
WDCBG8 26/06/2014 Put 5.490 0.000 0.000 0.000   0 0.000
WDCFM9 26/06/2014 Call 7.850 2.840 2.840 0.000   0 2.840
WDCFN9 26/06/2014 Put 7.850 0.001 0.001 0.000   0 0.001
WDCFO9 26/06/2014 Call 8.240 2.450 2.450 0.000   0 2.450
WDCFP9 26/06/2014 Put 8.240 0.003 0.003 0.000   0 0.003
WDCI18 26/06/2014 Call 8.440 2.255 2.255 0.000   0 2.255
WDCI28 26/06/2014 Put 8.440 0.006 0.006 0.000   0 0.006
WDCFQ9 26/06/2014 Call 8.630 2.065 2.065 0.000   0 2.065
WDCFR9 26/06/2014 Put 8.630 0.009 0.009 0.000   0 0.009
WDCXK7 26/06/2014 Call 8.640 2.055 2.055 0.000   0 2.055
WDCXY7 26/06/2014 Put 8.640 0.010 0.010 0.000   0 0.010
WDCD48 26/06/2014 Call 8.830 1.865 1.865 0.000   0 1.865
WDCD58 26/06/2014 Put 8.830 0.015 0.015 0.000   0 0.015
WDCFS9 26/06/2014 Call 9.030 1.670 1.670 0.000   0 1.670
WDCFT9 26/06/2014 Put 9.030 0.020 0.020 0.000   0 0.020
WDCW37 26/06/2014 Call 9.220 1.480 1.480 0.000   0 1.480
WDCW47 26/06/2014 Put 9.220 0.025 0.025 0.000   0 0.025
WDCY17 26/06/2014 Call 9.230 1.475 1.475 0.000   0 1.475
WDCXZ7 26/06/2014 Put 9.230 0.025 0.025 0.000   0 0.025
WDCFU9 26/06/2014 Call 9.420 1.290 1.290 0.000   0 1.290
WDCFV9 26/06/2014 Put 9.420 0.040 0.040 0.000   0 0.040
WDCF68 26/06/2014 Call 9.430 1.280 1.280 0.000   0 1.280
WDCF78 26/06/2014 Put 9.430 0.040 0.040 0.000   0 0.040
WDCU47 26/06/2014 Call 9.610 1.105 1.105 0.000   0 1.105
WDCU57 26/06/2014 Put 9.610 0.055 0.055 0.000   0 0.055
WDCF98 26/06/2014 Call 9.620 1.095 1.095 0.000   0 1.095
WDCF88 26/06/2014 Put 9.620 0.055 0.055 0.000   0 0.055
WDCFW9 26/06/2014 Call 9.810 0.920 0.920 0.000   0 0.920
WDCFX9 26/06/2014 Put 9.810 0.080 0.080 0.000   0 0.080
WDCFF8 26/06/2014 Call 9.820 0.910 0.910 0.000   0 0.910
WDCFG8 26/06/2014 Put 9.820 0.085 0.085 0.000   0 0.085
WDCR67 26/06/2014 Call 10.010 0.740 0.740 0.000   0 0.740
WDCR77 26/06/2014 Put 10.010 0.125 0.125 0.000   0 0.125
WDCFI8 26/06/2014 Call 10.020 0.735 0.735 0.000   0 0.735
WDCFH8 26/06/2014 Put 10.020 0.125 0.125 0.000   0 0.125
WDCTB7 26/06/2014 Call 10.200 0.585 0.585 0.000   0 0.585
WDCTA7 26/06/2014 Put 10.200 0.180 0.180 0.000   0 0.180
WDCY27 26/06/2014 Call 10.210 0.575 0.575 0.000   0 0.575
WDCY37 26/06/2014 Put 10.210 0.180 0.180 0.000   0 0.180
WDCR47 26/06/2014 Call 10.400 0.435 0.435 0.000   0 0.435
WDCR57 26/06/2014 Put 10.400 0.260 0.260 0.000   0 0.260
WDCTC7 26/06/2014 Call 10.600 0.315 0.315 0.305 135 0 0.315
WDCTD7 26/06/2014 Put 10.600 0.370 0.370 0.000   0 0.370
WDCY57 26/06/2014 Call 10.610 0.305 0.305 0.000   0 0.305
WDCY47 26/06/2014 Put 10.610 0.370 0.370 0.000   0 0.370
WDCRF7 26/06/2014 Call 10.790 0.215 0.215 0.000   0 0.215
WDCRG7 26/06/2014 Put 10.790 0.490 0.490 0.000   0 0.490
WDCFY9 26/06/2014 Call 10.990 0.140 0.140 0.000   0 0.140
WDCFZ9 26/06/2014 Put 10.990 0.635 0.635 0.000   0 0.635
WDCY67 26/06/2014 Call 11.010 0.135 0.135 0.000   0 0.135
WDCY77 26/06/2014 Put 11.010 0.645 0.645 0.000   0 0.645
WDCR27 26/06/2014 Call 11.180 0.090 0.090 0.000   0 0.090
WDCR37 26/06/2014 Put 11.180 0.790 0.790 0.000   0 0.790
WDCJO9 26/06/2014 Call 11.380 0.055 0.055 0.000   0 0.055
WDCJP9 26/06/2014 Put 11.380 0.960 0.960 0.000   0 0.960
WDCRJ7 26/06/2014 Call 11.580 0.030 0.030 0.000   0 0.030
WDCRK7 26/06/2014 Put 11.580 1.140 1.140 0.000   0 1.140
WDCY97 26/06/2014 Call 11.590 0.030 0.030 0.000   0 0.030
WDCY87 26/06/2014 Put 11.590 1.140 1.140 0.000   0 1.140
WDCLL9 26/06/2014 Call 11.770 0.020 0.020 0.000   0 0.020
WDCLM9 26/06/2014 Put 11.770 1.320 1.320 0.000   0 1.320
WDCR87 26/06/2014 Call 12.170 0.006 0.006 0.000   0 0.006
WDCR97 26/06/2014 Put 12.170 1.700 1.700 0.000   0 1.700
WDCYA7 26/06/2014 Call 12.180 0.005 0.005 0.000   0 0.005
WDCYB7 26/06/2014 Put 12.180 1.695 1.695 0.000   0 1.695
WDCSB9 26/06/2014 Call 12.560 0.001 0.001 0.000   0 0.001
WDCSC9 26/06/2014 Put 12.560 2.080 2.080 0.000   0 2.080
WDCYD7 26/06/2014 Call 12.570 0.001 0.001 0.000   0 0.001
WDCYC7 26/06/2014 Put 12.570 2.075 2.075 0.000   0 2.075
WDCRH7 26/06/2014 Call 12.950 0.000 0.000 0.000   0 0.000
WDCRI7 26/06/2014 Put 12.950 2.465 2.465 0.000   0 2.465
WDCX59 26/06/2014 Call 13.340 0.000 0.000 0.000   0 0.000
WDCX69 26/06/2014 Put 13.340 2.850 2.850 0.000   0 2.850
WDCYE7 26/06/2014 Call 13.350 0.000 0.000 0.000   0 0.000
WDCYF7 26/06/2014 Put 13.350 2.845 2.845 0.000   0 2.845
WDCRL7 26/06/2014 Call 13.740 0.000 0.000 0.000   0 0.000
WDCRM7 26/06/2014 Put 13.740 3.255 3.255 0.000   0 3.255
WDCYH7 26/06/2014 Call 13.750 0.000 0.000 0.000   0 0.000
WDCYG7 26/06/2014 Put 13.750 3.240 3.240 0.000   0 3.240
WDCB77 26/06/2014 Call 14.130 0.000 0.000 0.000   0 0.000
WDCB87 26/06/2014 Put 14.130 3.645 3.645 0.000   0 3.645
WDCYI7 26/06/2014 Call 14.140 0.000 0.000 0.000   0 0.000
WDCYJ7 26/06/2014 Put 14.140 3.635 3.635 0.000   0 3.635
WDCS97 26/06/2014 Call 14.520 0.000 0.000 0.000   0 0.000
WDCSA7 26/06/2014 Put 14.520 4.040 4.040 0.000   0 4.040
WDCJ27 26/06/2014 Call 14.910 0.000 0.000 0.000   0 0.000
WDCJ37 26/06/2014 Put 14.910 4.435 4.435 0.000   0 4.435
WDCLR7 26/06/2014 Call 15.700 0.000 0.000 0.000   0 0.000
WDCLS7 26/06/2014 Put 15.700 5.200 5.200 0.000   0 5.200
WDCL48 24/07/2014 Call 0.010 10.720 10.720 0.000   0 10.720
WDCL58 24/07/2014 Call 8.250 2.460 2.460 0.000   0 2.460
WDCL68 24/07/2014 Put 8.250 0.010 0.010 0.000   0 0.010
WDCK98 24/07/2014 Call 8.500 2.210 2.210 0.000   0 2.210
WDCKA8 24/07/2014 Put 8.500 0.015 0.015 0.000   0 0.015
WDCKB8 24/07/2014 Call 8.750 1.965 1.965 0.000   0 1.965
WDCKC8 24/07/2014 Put 8.750 0.020 0.020 0.000   0 0.020
WDCKD8 24/07/2014 Call 9.000 1.715 1.715 0.000   0 1.715
WDCKE8 24/07/2014 Put 9.000 0.030 0.030 0.000   0 0.030
WDCKF8 24/07/2014 Call 9.250 1.470 1.470 0.000   0 1.470
WDCKG8 24/07/2014 Put 9.250 0.045 0.045 0.000   0 0.045
WDCKH8 24/07/2014 Call 9.500 1.225 1.225 0.000   0 1.225
WDCKI8 24/07/2014 Put 9.500 0.065 0.065 0.000   0 0.065
WDCKJ8 24/07/2014 Call 9.750 0.985 0.985 0.000   0 0.985
WDCKK8 24/07/2014 Put 9.750 0.105 0.105 0.000   0 0.105
WDCKL8 24/07/2014 Call 10.000 0.760 0.760 0.000   0 0.760
WDCKM8 24/07/2014 Put 10.000 0.160 0.160 0.160 100 0 0.160
WDCP98 24/07/2014 Call 10.010 0.750 0.750 0.000   0 0.750
WDCPK8 24/07/2014 Put 10.010 0.160 0.160 0.000   0 0.160
WDCKN8 24/07/2014 Call 10.250 0.560 0.560 0.000   0 0.560
WDCKO8 24/07/2014 Put 10.250 0.245 0.245 0.000   0 0.245
WDCKP8 24/07/2014 Call 10.500 0.390 0.390 0.000   0 0.390
WDCKQ8 24/07/2014 Put 10.500 0.360 0.360 0.000   0 0.360
WDCKR8 24/07/2014 Call 10.750 0.255 0.255 0.000   0 0.255
WDCKS8 24/07/2014 Put 10.750 0.505 0.505 0.000   0 0.505
WDCKT8 24/07/2014 Call 11.000 0.160 0.160 0.000   0 0.160
WDCKU8 24/07/2014 Put 11.000 0.675 0.675 0.000   0 0.675
WDCKV8 24/07/2014 Call 11.250 0.100 0.100 0.000   0 0.100
WDCKW8 24/07/2014 Put 11.250 0.875 0.875 0.000   0 0.875
WDCKX8 24/07/2014 Call 11.500 0.060 0.060 0.000   0 0.060
WDCKY8 24/07/2014 Put 11.500 1.090 1.090 0.000   0 1.090
WDCKZ8 24/07/2014 Call 11.750 0.040 0.040 0.000   0 0.040
WDCL18 24/07/2014 Put 11.750 1.315 1.315 0.000   0 1.315
WDCL28 24/07/2014 Call 12.000 0.030 0.030 0.000   0 0.030
WDCL38 24/07/2014 Put 12.000 1.545 1.545 0.000   0 1.545
WDCL78 24/07/2014 Call 12.250 0.020 0.020 0.000   0 0.020
WDCL88 24/07/2014 Put 12.250 1.785 1.785 0.000   0 1.785
WDCLH8 24/07/2014 Call 12.500 0.015 0.015 0.000   0 0.015
WDCLI8 24/07/2014 Put 12.500 2.030 2.030 0.000   0 2.030
WDCMF8 28/08/2014 Call 0.010 10.480 10.480 0.000   0 10.480
WDCN38 28/08/2014 Call 8.250 2.470 2.470 0.000   0 2.470
WDCN48 28/08/2014 Put 8.250 0.020 0.020 0.000   0 0.020
WDCLR8 28/08/2014 Call 8.500 2.225 2.225 0.000   0 2.225
WDCLS8 28/08/2014 Put 8.500 0.025 0.025 0.000   0 0.025
WDCLJ8 28/08/2014 Call 8.750 1.975 1.975 0.000   0 1.975
WDCLK8 28/08/2014 Put 8.750 0.035 0.035 0.000   0 0.035
WDCM18 28/08/2014 Call 9.000 1.730 1.730 0.000   0 1.730
WDCM28 28/08/2014 Put 9.000 0.045 0.045 0.000   0 0.045
WDCM98 28/08/2014 Call 9.250 1.480 1.480 0.000   0 1.480
WDCMA8 28/08/2014 Put 9.250 0.065 0.065 0.000   0 0.065
WDCLP8 28/08/2014 Call 9.500 1.235 1.235 0.000   0 1.235
WDCLQ8 28/08/2014 Put 9.500 0.095 0.095 0.000   0 0.095
WDCLL8 28/08/2014 Call 9.750 0.995 0.995 0.000   0 0.995
WDCLM8 28/08/2014 Put 9.750 0.135 0.135 0.000   0 0.135
WDCLY8 28/08/2014 Call 10.000 0.775 0.775 0.000   0 0.775
WDCLZ8 28/08/2014 Put 10.000 0.200 0.200 0.000   0 0.200
WDCM78 28/08/2014 Call 10.250 0.585 0.585 0.000   0 0.585
WDCM88 28/08/2014 Put 10.250 0.285 0.285 0.000   0 0.285
WDCMB8 28/08/2014 Call 10.500 0.425 0.425 0.000   0 0.425
WDCMC8 28/08/2014 Put 10.500 0.400 0.400 0.000   0 0.400
WDCLN8 28/08/2014 Call 10.750 0.300 0.300 0.000   0 0.300
WDCLO8 28/08/2014 Put 10.750 0.535 0.535 0.000   0 0.535
WDCLW8 28/08/2014 Call 11.000 0.205 0.205 0.000   0 0.205
WDCLX8 28/08/2014 Put 11.000 0.705 0.705 0.000   0 0.705
WDCM58 28/08/2014 Call 11.250 0.140 0.140 0.000   0 0.140
WDCM68 28/08/2014 Put 11.250 0.890 0.890 0.000   0 0.890
WDCMD8 28/08/2014 Call 11.500 0.090 0.090 0.000   0 0.090
WDCME8 28/08/2014 Put 11.500 1.100 1.100 0.000   0 1.100
WDCLT8 28/08/2014 Call 11.750 0.060 0.060 0.000   0 0.060
WDCLU8 28/08/2014 Put 11.750 1.320 1.320 0.000   0 1.320
WDCM38 28/08/2014 Call 12.000 0.040 0.040 0.000   0 0.040
WDCM48 28/08/2014 Put 12.000 1.550 1.550 0.000   0 1.550
WDCMI8 28/08/2014 Call 12.250 0.035 0.035 0.000   0 0.035
WDCMJ8 28/08/2014 Put 12.250 1.785 1.785 0.000   0 1.785
WDCPL8 28/08/2014 Call 12.500 0.035 0.035 0.000   0 0.035
WDCPQ8 28/08/2014 Put 12.500 2.030 2.030 0.000   0 2.030
WDCXH7 25/09/2014 Call 0.010 10.505 10.505 0.000   0 10.505
WDCBH8 25/09/2014 Call 5.490 5.210 5.210 0.000   0 5.210
WDCBI8 25/09/2014 Put 5.490 0.000 0.000 0.000   0 0.000
WDCIR8 25/09/2014 Call 6.280 4.425 4.425 0.000   0 4.425
WDCIS8 25/09/2014 Put 6.280 0.000 0.000 0.000   0 0.000
WDCI58 25/09/2014 Call 8.240 2.480 2.480 0.000   0 2.480
WDCI68 25/09/2014 Put 8.240 0.020 0.020 0.000   0 0.020
WDCI38 25/09/2014 Call 8.440 2.285 2.285 0.000   0 2.285
WDCI48 25/09/2014 Put 8.440 0.030 0.030 0.000   0 0.030
WDCRP9 25/09/2014 Call 8.630 2.095 2.095 0.000   0 2.095
WDCRQ9 25/09/2014 Put 8.630 0.035 0.035 0.000   0 0.035
WDCYK7 25/09/2014 Call 8.640 1.855 1.855 0.000   0 1.855
WDCYL7 25/09/2014 Put 8.640 0.035 0.035 0.000   0 0.035
WDCD68 25/09/2014 Call 8.830 1.895 1.895 0.000   0 1.895
WDCD78 25/09/2014 Put 8.830 0.050 0.050 0.000   0 0.050
WDCRN9 25/09/2014 Call 9.030 1.700 1.700 0.000   0 1.700
WDCRO9 25/09/2014 Put 9.030 0.065 0.065 0.000   0 0.065
WDCCL8 25/09/2014 Call 9.220 1.510 1.510 0.000   0 1.510
WDCCM8 25/09/2014 Put 9.220 0.085 0.085 0.000   0 0.085
WDCYN7 25/09/2014 Call 9.230 1.285 1.285 0.000   0 1.285
WDCYM7 25/09/2014 Put 9.230 0.085 0.085 0.000   0 0.085
WDCR49 25/09/2014 Call 9.420 1.315 1.315 0.000   0 1.315
WDCR59 25/09/2014 Put 9.420 0.110 0.110 0.000   0 0.110
WDCFK8 25/09/2014 Call 9.430 1.100 1.100 0.000   0 1.100
WDCFJ8 25/09/2014 Put 9.430 0.110 0.110 0.000   0 0.110
WDCWJ7 25/09/2014 Call 9.610 1.135 1.135 0.000   0 1.135
WDCWK7 25/09/2014 Put 9.610 0.145 0.145 0.000   0 0.145
WDCFL8 25/09/2014 Call 9.620 0.935 0.935 0.000   0 0.935
WDCFM8 25/09/2014 Put 9.620 0.145 0.145 0.000   0 0.145
WDCRH9 25/09/2014 Call 9.810 0.955 0.955 0.000   0 0.955
WDCRI9 25/09/2014 Put 9.810 0.190 0.190 0.000   0 0.190
WDCFO8 25/09/2014 Call 9.820 0.780 0.780 0.000   0 0.780
WDCFN8 25/09/2014 Put 9.820 0.190 0.190 0.000   0 0.190
WDCWR7 25/09/2014 Call 10.010 0.790 0.790 0.000   0 0.790
WDCWS7 25/09/2014 Put 10.010 0.250 0.250 0.000   0 0.250
WDCFP8 25/09/2014 Call 10.020 0.640 0.640 0.000   0 0.640
WDCFQ8 25/09/2014 Put 10.020 0.245 0.245 0.000   0 0.245
WDCRF9 25/09/2014 Call 10.200 0.650 0.650 0.000   0 0.650
WDCRG9 25/09/2014 Put 10.200 0.315 0.315 0.000   0 0.315
WDCYO7 25/09/2014 Call 10.210 0.525 0.525 0.000   0 0.525
WDCYP7 25/09/2014 Put 10.210 0.310 0.310 0.000   0 0.310
WDCWT7 25/09/2014 Call 10.400 0.520 0.520 0.000   0 0.520
WDCWU7 25/09/2014 Put 10.400 0.400 0.400 0.000   0 0.400
WDCRL9 25/09/2014 Call 10.600 0.410 0.410 0.000   0 0.410
WDCRM9 25/09/2014 Put 10.600 0.500 0.500 0.000   0 0.500
WDCYR7 25/09/2014 Call 10.610 0.335 0.335 0.000   0 0.335
WDCYQ7 25/09/2014 Put 10.610 0.495 0.495 0.000   0 0.495
WDCWL7 25/09/2014 Call 10.790 0.325 0.325 0.000   0 0.325
WDCWM7 25/09/2014 Put 10.790 0.610 0.610 0.000   0 0.610
WDCR69 25/09/2014 Call 10.990 0.245 0.245 0.000   0 0.245
WDCR79 25/09/2014 Put 10.990 0.735 0.735 0.000   0 0.735
WDCYS7 25/09/2014 Call 11.000 0.205 0.205 0.000   0 0.205
WDCYT7 25/09/2014 Put 11.000 0.730 0.730 0.000   0 0.730
WDCWV7 25/09/2014 Call 11.180 0.190 0.190 0.000   0 0.190
WDCWW7 25/09/2014 Put 11.180 0.875 0.875 0.000   0 0.875
WDCRJ9 25/09/2014 Call 11.380 0.145 0.145 0.000   0 0.145
WDCRK9 25/09/2014 Put 11.380 1.025 1.025 0.000   0 1.025
WDCWN7 25/09/2014 Call 11.580 0.110 0.110 0.000   0 0.110
WDCWO7 25/09/2014 Put 11.580 1.190 1.190 0.000   0 1.190
WDCYV7 25/09/2014 Call 11.590 0.095 0.095 0.000   0 0.095
WDCYU7 25/09/2014 Put 11.590 1.180 1.180 0.000   0 1.180
WDCR89 25/09/2014 Call 11.770 0.085 0.085 0.000   0 0.085
WDCR99 25/09/2014 Put 11.770 1.355 1.355 0.000   0 1.355
WDCWP7 25/09/2014 Call 12.170 0.050 0.050 0.000   0 0.050
WDCWQ7 25/09/2014 Put 12.170 1.725 1.725 0.000   0 1.725
WDCYW7 25/09/2014 Call 12.180 0.045 0.045 0.000   0 0.045
WDCYX7 25/09/2014 Put 12.180 1.705 1.705 0.000   0 1.705
WDCV57 25/09/2014 Call 12.360 0.040 0.040 0.000   0 0.040
WDCV47 25/09/2014 Put 12.360 1.905 1.905 0.000   0 1.905
WDCV67 25/09/2014 Call 12.560 0.035 0.035 0.000   0 0.035
WDCV77 25/09/2014 Put 12.560 2.095 2.095 0.000   0 2.095
WDCZ17 25/09/2014 Call 12.570 0.035 0.035 0.000   0 0.035
WDCYZ7 25/09/2014 Put 12.570 2.075 2.075 0.000   0 2.075
WDCXI7 25/09/2014 Call 12.950 0.025 0.025 0.000   0 0.025
WDCXJ7 25/09/2014 Put 12.950 2.475 2.475 0.000   0 2.475
WDCX79 25/09/2014 Call 13.340 0.015 0.015 0.000   0 0.015
WDCX89 25/09/2014 Put 13.340 2.860 2.860 0.000   0 2.860
WDCZ27 25/09/2014 Call 13.350 0.015 0.015 0.000   0 0.015
WDCZ37 25/09/2014 Put 13.350 2.835 2.835 0.000   0 2.835
WDCZ57 25/09/2014 Call 13.750 0.010 0.010 0.000   0 0.010
WDCZ47 25/09/2014 Put 13.750 3.235 3.235 0.000   0 3.235
WDCB97 25/09/2014 Call 14.130 0.007 0.007 0.000   0 0.007
WDCBF7 25/09/2014 Put 14.130 3.650 3.650 0.000   0 3.650
WDCZ67 25/09/2014 Call 14.140 0.006 0.006 0.000   0 0.006
WDCZ77 25/09/2014 Put 14.140 3.625 3.625 0.000   0 3.625
WDCJ47 25/09/2014 Call 14.910 0.002 0.002 0.000   0 0.002
WDCJ57 25/09/2014 Put 14.910 4.435 4.435 0.000   0 4.435
WDCLT7 25/09/2014 Call 15.700 0.001 0.001 0.000   0 0.001
WDCLU7 25/09/2014 Put 15.700 5.225 5.225 0.000   0 5.225
WDCJV8 18/12/2014 Call 0.010 10.570 10.570 0.000   0 10.570
WDCPN8 18/12/2014 Call 5.100 5.595 5.595 0.000   0 5.595
WDCPM8 18/12/2014 Put 5.100 0.001 0.001 0.000   0 0.001
WDCPO8 18/12/2014 Call 5.890 4.810 4.810 0.000   0 4.810
WDCPP8 18/12/2014 Put 5.890 0.004 0.004 0.000   0 0.004
WDCC68 18/12/2014 Call 6.280 4.425 4.425 0.000   0 4.425
WDCC58 18/12/2014 Put 6.280 0.008 0.008 0.000   0 0.008
WDCC78 18/12/2014 Call 7.060 3.650 3.650 0.000   0 3.650
WDCC88 18/12/2014 Put 7.060 0.020 0.020 0.000   0 0.020
WDCCW8 18/12/2014 Call 7.850 2.870 2.870 0.000   0 2.870
WDCCV8 18/12/2014 Put 7.850 0.040 0.040 0.000   0 0.040
WDCG19 18/12/2014 Call 8.240 2.485 2.485 0.000   0 2.485
WDCG29 18/12/2014 Put 8.240 0.060 0.060 0.000   0 0.060
WDCK38 18/12/2014 Call 8.440 2.285 2.285 0.000   0 2.285
WDCK48 18/12/2014 Put 8.440 0.070 0.070 0.000   0 0.070
WDCG39 18/12/2014 Call 8.630 2.095 2.095 0.000   0 2.095
WDCG49 18/12/2014 Put 8.630 0.085 0.085 0.000   0 0.085
WDCIQ8 18/12/2014 Call 8.830 1.900 1.900 0.000   0 1.900
WDCIT8 18/12/2014 Put 8.830 0.105 0.105 0.000   0 0.105
WDCG59 18/12/2014 Call 9.030 1.710 1.710 0.000   0 1.710
WDCG69 18/12/2014 Put 9.030 0.130 0.130 0.000   0 0.130
WDCIO8 18/12/2014 Call 9.220 1.530 1.530 0.000   0 1.530
WDCIP8 18/12/2014 Put 9.220 0.155 0.155 0.000   0 0.155
WDCCX8 18/12/2014 Call 9.420 1.355 1.355 0.000   0 1.355
WDCCY8 18/12/2014 Put 9.420 0.195 0.195 0.000   0 0.195
WDCMR8 18/12/2014 Call 9.430 1.245 1.245 0.000   0 1.245
WDCMQ8 18/12/2014 Put 9.430 0.190 0.190 0.000   0 0.190
WDCIU8 18/12/2014 Call 9.610 1.200 1.200 0.000   0 1.200
WDCJ88 18/12/2014 Put 9.610 0.235 0.235 0.000   0 0.235
WDCG79 18/12/2014 Call 9.810 1.050 1.050 0.000   0 1.050
WDCG89 18/12/2014 Put 9.810 0.290 0.290 0.000   0 0.290
WDCMT8 18/12/2014 Call 9.820 0.975 0.975 0.000   0 0.975
WDCMS8 18/12/2014 Put 9.820 0.285 0.285 0.000   0 0.285
WDCIK8 18/12/2014 Call 10.010 0.910 0.910 0.000   0 0.910
WDCIL8 18/12/2014 Put 10.010 0.355 0.355 0.000   0 0.355
WDCIW8 18/12/2014 Call 10.200 0.790 0.790 0.000   0 0.790
WDCIV8 18/12/2014 Put 10.200 0.425 0.425 0.000   0 0.425
WDCMU8 18/12/2014 Call 10.210 0.745 0.745 0.000   0 0.745
WDCMV8 18/12/2014 Put 10.210 0.415 0.415 0.000   0 0.415
WDCJ98 18/12/2014 Call 10.400 0.670 0.670 0.000   0 0.670
WDCJA8 18/12/2014 Put 10.400 0.510 0.510 0.000   0 0.510
WDCG99 18/12/2014 Call 10.600 0.570 0.570 0.000   0 0.570
WDCGK9 18/12/2014 Put 10.600 0.610 0.610 0.000   0 0.610
WDCMX8 18/12/2014 Call 10.610 0.545 0.545 0.000   0 0.545
WDCMW8 18/12/2014 Put 10.610 0.590 0.590 0.000   0 0.590
WDCIM8 18/12/2014 Call 10.790 0.480 0.480 0.000   0 0.480
WDCIN8 18/12/2014 Put 10.790 0.710 0.710 0.000   0 0.710
WDCIX8 18/12/2014 Call 10.990 0.400 0.400 0.000   0 0.400
WDCIY8 18/12/2014 Put 10.990 0.830 0.830 0.000   0 0.830
WDCMY8 18/12/2014 Call 11.000 0.385 0.385 0.000   0 0.385
WDCMZ8 18/12/2014 Put 11.000 0.810 0.810 0.000   0 0.810
WDCJB8 18/12/2014 Call 11.180 0.330 0.330 0.000   0 0.330
WDCJC8 18/12/2014 Put 11.180 0.960 0.960 0.000   0 0.960
WDCJQ9 18/12/2014 Call 11.380 0.270 0.270 0.245 149 0 0.270
WDCJR9 18/12/2014 Put 11.380 1.100 1.100 0.000   0 1.100
WDCJW8 18/12/2014 Call 11.580 0.220 0.220 0.000   0 0.220
WDCJX8 18/12/2014 Put 11.580 1.255 1.255 0.000   0 1.255
WDCJ18 18/12/2014 Call 11.770 0.185 0.185 0.000   0 0.185
WDCIZ8 18/12/2014 Put 11.770 1.415 1.415 0.000   0 1.415
WDCL98 18/12/2014 Call 12.170 0.125 0.125 0.000   0 0.125
WDCLA8 18/12/2014 Put 12.170 1.765 1.765 0.000   0 1.765
WDCJ38 18/12/2014 Call 12.560 0.085 0.085 0.000   0 0.085
WDCJ28 18/12/2014 Put 12.560 2.125 2.125 0.000   0 2.125
WDCJ48 18/12/2014 Call 13.340 0.045 0.045 0.000   0 0.045
WDCJ58 18/12/2014 Put 13.340 2.875 2.875 0.000   0 2.875
WDCJ78 18/12/2014 Call 14.130 0.025 0.025 0.000   0 0.025
WDCJ68 18/12/2014 Put 14.130 3.655 3.655 0.000   0 3.655
WDCXS7 18/12/2014 Call 14.910 0.015 0.015 0.000   0 0.015
WDCXR7 18/12/2014 Put 14.910 4.430 4.430 0.000   0 4.430
WDCXT7 18/12/2014 Call 15.700 0.008 0.008 0.000   0 0.008
WDCXU7 18/12/2014 Put 15.700 5.220 5.220 0.000   0 5.220
WDCXW7 18/12/2014 Call 16.480 0.004 0.004 0.000   0 0.004
WDCXV7 18/12/2014 Put 16.480 5.995 5.995 0.000   0 5.995
WDCNV8 26/03/2015 Call 0.010 10.375 10.375 0.000   0 10.375
WDCI78 26/03/2015 Call 7.500 3.215 3.215 0.000   0 3.215
WDCI88 26/03/2015 Put 7.500 0.050 0.050 0.000   0 0.050
WDCEX8 26/03/2015 Call 8.000 2.720 2.720 0.000   0 2.720
WDCEY8 26/03/2015 Put 8.000 0.075 0.075 0.000   0 0.075
WDCNN8 26/03/2015 Call 8.250 2.475 2.475 0.000   0 2.475
WDCNO8 26/03/2015 Put 8.250 0.095 0.095 0.000   0 0.095
WDCW57 26/03/2015 Call 8.500 2.230 2.230 0.000   0 2.230
WDCW67 26/03/2015 Put 8.500 0.120 0.120 0.000   0 0.120
WDCN78 26/03/2015 Call 8.750 1.990 1.990 0.000   0 1.990
WDCN88 26/03/2015 Put 8.750 0.155 0.155 0.000   0 0.155
WDCFZ7 26/03/2015 Call 9.000 1.760 1.760 0.000   0 1.760
WDCG17 26/03/2015 Put 9.000 0.195 0.195 0.000   0 0.195
WDCNP8 26/03/2015 Call 9.250 1.540 1.540 0.000   0 1.540
WDCNQ8 26/03/2015 Put 9.250 0.245 0.245 0.000   0 0.245
WDCFR7 26/03/2015 Call 9.500 1.340 1.340 0.000   0 1.340
WDCFS7 26/03/2015 Put 9.500 0.305 0.305 0.000   0 0.305
WDCNX8 26/03/2015 Call 9.510 1.155 1.155 0.000   0 1.155
WDCNW8 26/03/2015 Put 9.510 0.300 0.300 0.000   0 0.300
WDCN98 26/03/2015 Call 9.750 1.160 1.160 0.000   0 1.160
WDCNK8 26/03/2015 Put 9.750 0.375 0.375 0.000   0 0.375
WDCFX7 26/03/2015 Call 10.000 1.000 1.000 0.000   0 1.000
WDCFY7 26/03/2015 Put 10.000 0.460 0.460 0.000   0 0.460
WDCNR8 26/03/2015 Call 10.250 0.850 0.850 0.000   0 0.850
WDCNS8 26/03/2015 Put 10.250 0.555 0.555 0.000   0 0.555
WDCNY8 26/03/2015 Call 10.260 0.750 0.750 0.000   0 0.750
WDCNZ8 26/03/2015 Put 10.260 0.550 0.550 0.000   0 0.550
WDCFT7 26/03/2015 Call 10.500 0.720 0.720 0.000   0 0.720
WDCFU7 26/03/2015 Put 10.500 0.670 0.670 0.000   0 0.670
WDCNL8 26/03/2015 Call 10.750 0.605 0.605 0.000   0 0.605
WDCNM8 26/03/2015 Put 10.750 0.795 0.795 0.000   0 0.795
WDCG27 26/03/2015 Call 11.000 0.500 0.500 0.000   0 0.500
WDCG37 26/03/2015 Put 11.000 0.940 0.940 0.000   0 0.940
WDCP28 26/03/2015 Call 11.010 0.440 0.440 0.000   0 0.440
WDCP18 26/03/2015 Put 11.010 0.930 0.930 0.000   0 0.930
WDCNT8 26/03/2015 Call 11.250 0.405 0.405 0.000   0 0.405
WDCNU8 26/03/2015 Put 11.250 1.095 1.095 0.000   0 1.095
WDCFP7 26/03/2015 Call 11.500 0.330 0.330 0.000   0 0.330
WDCFQ7 26/03/2015 Put 11.500 1.270 1.270 0.000   0 1.270
WDCN58 26/03/2015 Call 11.750 0.265 0.265 0.000   0 0.265
WDCN68 26/03/2015 Put 11.750 1.455 1.455 0.000   0 1.455
WDCP38 26/03/2015 Call 11.760 0.235 0.235 0.000   0 0.235
WDCP48 26/03/2015 Put 11.760 1.435 1.435 0.000   0 1.435
WDCFV7 26/03/2015 Call 12.000 0.210 0.210 0.000   0 0.210
WDCFW7 26/03/2015 Put 12.000 1.655 1.655 0.000   0 1.655
WDCP78 26/03/2015 Call 12.250 0.170 0.170 0.000   0 0.170
WDCP88 26/03/2015 Put 12.250 1.870 1.870 0.000   0 1.870
WDCFN7 26/03/2015 Call 12.500 0.135 0.135 0.000   0 0.135
WDCFO7 26/03/2015 Put 12.500 2.100 2.100 0.000   0 2.100
WDCP68 26/03/2015 Call 12.510 0.120 0.120 0.000   0 0.120
WDCP58 26/03/2015 Put 12.510 2.075 2.075 0.000   0 2.075
WDCG47 26/03/2015 Call 13.000 0.085 0.085 0.000   0 0.085
WDCG57 26/03/2015 Put 13.000 2.575 2.575 0.000   0 2.575
WDCI47 26/03/2015 Call 13.500 0.055 0.055 0.000   0 0.055
WDCI57 26/03/2015 Put 13.500 3.065 3.065 0.000   0 3.065
WDCKA7 26/03/2015 Call 14.000 0.035 0.035 0.000   0 0.035
WDCKB7 26/03/2015 Put 14.000 3.550 3.550 0.000   0 3.550
WDCLW7 26/03/2015 Call 14.500 0.020 0.020 0.000   0 0.020
WDCLX7 26/03/2015 Put 14.500 4.040 4.040 0.000   0 4.040
WDCJ59 25/06/2015 Call 7.500 3.220 3.220 0.000   0 3.220
WDCJ69 25/06/2015 Put 7.500 0.075 0.075 0.000   0 0.075
WDCIQ9 25/06/2015 Call 8.000 2.740 2.740 0.000   0 2.740
WDCIR9 25/06/2015 Put 8.000 0.125 0.125 0.000   0 0.125
WDCJ19 25/06/2015 Call 8.500 2.275 2.275 0.000   0 2.275
WDCJ29 25/06/2015 Put 8.500 0.200 0.200 0.000   0 0.200
WDCIS9 25/06/2015 Call 9.000 1.850 1.850 0.000   0 1.850
WDCIT9 25/06/2015 Put 9.000 0.305 0.305 0.000   0 0.305
WDCJ39 25/06/2015 Call 9.500 1.470 1.470 0.000   0 1.470
WDCJ49 25/06/2015 Put 9.500 0.440 0.440 0.000   0 0.440
WDCIY9 25/06/2015 Call 10.000 1.140 1.140 0.000   0 1.140
WDCIZ9 25/06/2015 Put 10.000 0.620 0.620 0.000   0 0.620
WDCJ79 25/06/2015 Call 10.500 0.860 0.860 0.000   0 0.860
WDCJ89 25/06/2015 Put 10.500 0.840 0.840 0.000   0 0.840
WDCIW9 25/06/2015 Call 11.000 0.630 0.630 0.000   0 0.630
WDCIX9 25/06/2015 Put 11.000 1.110 1.110 0.000   0 1.110
WDCIU9 25/06/2015 Call 11.500 0.450 0.450 0.000   0 0.450
WDCIV9 25/06/2015 Put 11.500 1.430 1.430 0.000   0 1.430
WDCK19 25/06/2015 Call 12.000 0.310 0.310 0.000   0 0.310
WDCK29 25/06/2015 Put 12.000 1.790 1.790 0.000   0 1.790
WDCQ19 25/06/2015 Call 12.500 0.205 0.205 0.000   0 0.205
WDCQ29 25/06/2015 Put 12.500 2.195 2.195 0.000   0 2.195
WDCX19 25/06/2015 Call 13.000 0.130 0.130 0.000   0 0.130
WDCX29 25/06/2015 Put 13.000 2.630 2.630 0.000   0 2.630
WDCBG7 25/06/2015 Call 13.500 0.080 0.080 0.000   0 0.080
WDCBH7 25/06/2015 Put 13.500 3.085 3.085 0.000   0 3.085
WDCKC7 25/06/2015 Call 14.000 0.045 0.045 0.000   0 0.045
WDCKD7 25/06/2015 Put 14.000 3.560 3.560 0.000   0 3.560
WDCLY7 25/06/2015 Call 14.500 0.025 0.025 0.000   0 0.025
WDCLZ7 25/06/2015 Put 14.500 4.040 4.040 0.000   0 4.040
WDCI98 24/09/2015 Call 7.500 3.220 3.220 0.000   0 3.220
WDCIF8 24/09/2015 Put 7.500 0.105 0.105 0.000   0 0.105
WDCEZ8 24/09/2015 Call 8.000 2.740 2.740 0.000   0 2.740
WDCF18 24/09/2015 Put 8.000 0.170 0.170 0.000   0 0.170
WDCCN8 24/09/2015 Call 8.500 2.280 2.280 0.000   0 2.280
WDCCO8 24/09/2015 Put 8.500 0.260 0.260 0.000   0 0.260
WDCXF7 24/09/2015 Call 9.000 1.865 1.865 0.000   0 1.865
WDCXG7 24/09/2015 Put 9.000 0.380 0.380 0.000   0 0.380
WDCWZ7 24/09/2015 Call 9.500 1.490 1.490 0.000   0 1.490
WDCX17 24/09/2015 Put 9.500 0.540 0.540 0.000   0 0.540
WDCXC7 24/09/2015 Call 10.000 1.165 1.165 0.000   0 1.165
WDCXD7 24/09/2015 Put 10.000 0.735 0.735 0.000   0 0.735
WDCX27 24/09/2015 Call 10.500 0.895 0.895 0.000   0 0.895
WDCX37 24/09/2015 Put 10.500 0.975 0.975 0.000   0 0.975
WDCXA7 24/09/2015 Call 11.000 0.670 0.670 0.000   0 0.670
WDCXB7 24/09/2015 Put 11.000 1.255 1.255 0.000   0 1.255
WDCWX7 24/09/2015 Call 11.500 0.485 0.485 0.000   0 0.485
WDCWY7 24/09/2015 Put 11.500 1.575 1.575 0.000   0 1.575
WDCX67 24/09/2015 Call 12.000 0.340 0.340 0.000   0 0.340
WDCX77 24/09/2015 Put 12.000 1.935 1.935 0.000   0 1.935
WDCX87 24/09/2015 Call 12.500 0.230 0.230 0.000   0 0.230
WDCX97 24/09/2015 Put 12.500 2.330 2.330 0.000   0 2.330
WDCX47 24/09/2015 Call 13.000 0.150 0.150 0.000   0 0.150
WDCX57 24/09/2015 Put 13.000 2.750 2.750 0.000   0 2.750
WDCIG8 17/12/2015 Call 7.500 3.225 3.225 0.000   0 3.225
WDCIH8 17/12/2015 Put 7.500 0.125 0.125 0.000   0 0.125
WDCF28 17/12/2015 Call 8.000 2.750 2.750 0.000   0 2.750
WDCF38 17/12/2015 Put 8.000 0.195 0.195 0.000   0 0.195
WDCWF9 17/12/2015 Call 8.500 2.305 2.305 0.000   0 2.305
WDCWG9 17/12/2015 Put 8.500 0.290 0.290 0.000   0 0.290
WDCW79 17/12/2015 Call 9.000 1.905 1.905 0.000   0 1.905
WDCW89 17/12/2015 Put 9.000 0.415 0.415 0.000   0 0.415
WDCWL9 17/12/2015 Call 9.500 1.555 1.555 0.000   0 1.555
WDCWM9 17/12/2015 Put 9.500 0.575 0.575 0.000   0 0.575
WDCW59 17/12/2015 Call 10.000 1.250 1.250 0.000   0 1.250
WDCW69 17/12/2015 Put 10.000 0.770 0.770 0.000   0 0.770
WDCW99 17/12/2015 Call 10.500 0.985 0.985 0.000   0 0.985
WDCWA9 17/12/2015 Put 10.500 1.005 1.005 0.000   0 1.005
WDCWH9 17/12/2015 Call 11.000 0.765 0.765 0.000   0 0.765
WDCWI9 17/12/2015 Put 11.000 1.280 1.280 0.000   0 1.280
WDCWB9 17/12/2015 Call 11.500 0.585 0.585 0.000   0 0.585
WDCWC9 17/12/2015 Put 11.500 1.600 1.600 0.000   0 1.600
WDCWJ9 17/12/2015 Call 12.000 0.435 0.435 0.000   0 0.435
WDCWK9 17/12/2015 Put 12.000 1.950 1.950 0.000   0 1.950
WDCWD9 17/12/2015 Call 12.500 0.320 0.320 0.000   0 0.320
WDCWE9 17/12/2015 Put 12.500 2.335 2.335 0.000   0 2.335
WDCX39 17/12/2015 Call 13.000 0.230 0.230 0.000   0 0.230
WDCX49 17/12/2015 Put 13.000 2.755 2.755 0.000   0 2.755
WDCBI7 17/12/2015 Call 13.500 0.160 0.160 0.000   0 0.160
WDCBJ7 17/12/2015 Put 13.500 3.195 3.195 0.000   0 3.195
WDCKE7 17/12/2015 Call 14.000 0.110 0.110 0.000   0 0.110
WDCKF7 17/12/2015 Put 14.000 3.650 3.650 0.000   0 3.650
WDCM17 17/12/2015 Call 14.500 0.075 0.075 0.000   0 0.075
WDCM27 17/12/2015 Put 14.500 4.120 4.120 0.000   0 4.120
WDCII8 23/06/2016 Call 7.500 3.225 3.225 0.000   0 3.225
WDCIJ8 23/06/2016 Put 7.500 0.205 0.205 0.000   0 0.205
WDCF48 23/06/2016 Call 8.000 2.755 2.755 0.000   0 2.755
WDCF58 23/06/2016 Put 8.000 0.305 0.305 0.000   0 0.305
WDCW77 23/06/2016 Call 8.500 2.325 2.325 0.000   0 2.325
WDCW87 23/06/2016 Put 8.500 0.425 0.425 0.000   0 0.425
WDCTR7 23/06/2016 Call 9.000 1.945 1.945 0.000   0 1.945
WDCTS7 23/06/2016 Put 9.000 0.575 0.575 0.000   0 0.575
WDCRV7 23/06/2016 Call 9.500 1.610 1.610 0.000   0 1.610
WDCRW7 23/06/2016 Put 9.500 0.760 0.760 0.000   0 0.760
WDCRR7 23/06/2016 Call 10.000 1.325 1.325 0.000   0 1.325
WDCRS7 23/06/2016 Put 10.000 0.975 0.975 0.000   0 0.975
WDCS47 23/06/2016 Call 10.500 1.080 1.080 0.000   0 1.080
WDCS57 23/06/2016 Put 10.500 1.225 1.225 0.000   0 1.225
WDCRP7 23/06/2016 Call 11.000 0.865 0.865 0.000   0 0.865
WDCRQ7 23/06/2016 Put 11.000 1.505 1.505 0.000   0 1.505
WDCRX7 23/06/2016 Call 11.500 0.685 0.685 0.000   0 0.685
WDCRY7 23/06/2016 Put 11.500 1.815 1.815 0.000   0 1.815
WDCRN7 23/06/2016 Call 12.000 0.535 0.535 0.000   0 0.535
WDCRO7 23/06/2016 Put 12.000 2.155 2.155 0.000   0 2.155
WDCRT7 23/06/2016 Call 12.500 0.415 0.415 0.000   0 0.415
WDCRU7 23/06/2016 Put 12.500 2.520 2.520 0.000   0 2.520
WDCRZ7 23/06/2016 Call 13.000 0.320 0.320 0.000   0 0.320
WDCS17 23/06/2016 Put 13.000 2.910 2.910 0.000   0 2.910
WDCS27 23/06/2016 Call 13.500 0.240 0.240 0.000   0 0.240
WDCS37 23/06/2016 Put 13.500 3.315 3.315 0.000   0 3.315
WDCSB7 23/06/2016 Call 14.000 0.175 0.175 0.000   0 0.175
WDCSC7 23/06/2016 Put 14.000 3.745 3.745 0.000   0 3.745
WDCJN8 22/12/2016 Call 8.000 2.775 2.775 0.000   0 2.775
WDCJO8 22/12/2016 Put 8.000 0.405 0.405 0.000   0 0.405
WDCJJ8 22/12/2016 Call 8.500 2.360 2.360 0.000   0 2.360
WDCJK8 22/12/2016 Put 8.500 0.550 0.550 0.000   0 0.550
WDCJL8 22/12/2016 Call 9.000 1.990 1.990 0.000   0 1.990
WDCJM8 22/12/2016 Put 9.000 0.720 0.720 0.000   0 0.720
WDCJH8 22/12/2016 Call 9.500 1.670 1.670 0.000   0 1.670
WDCJI8 22/12/2016 Put 9.500 0.920 0.920 0.000   0 0.920
WDCJT8 22/12/2016 Call 10.000 1.385 1.385 0.000   0 1.385
WDCJU8 22/12/2016 Put 10.000 1.145 1.145 0.000   0 1.145
WDCJF8 22/12/2016 Call 10.500 1.150 1.150 0.000   0 1.150
WDCJG8 22/12/2016 Put 10.500 1.400 1.400 0.000   0 1.400
WDCJR8 22/12/2016 Call 11.000 0.940 0.940 0.000   0 0.940
WDCJS8 22/12/2016 Put 11.000 1.690 1.690 0.000   0 1.690
WDCJD8 22/12/2016 Call 11.500 0.760 0.760 0.000   0 0.760
WDCJE8 22/12/2016 Put 11.500 2.000 2.000 0.000   0 2.000
WDCJP8 22/12/2016 Call 12.000 0.600 0.600 0.000   0 0.600
WDCJQ8 22/12/2016 Put 12.000 2.335 2.335 0.000   0 2.335
WDCJY8 22/12/2016 Call 12.500 0.475 0.475 0.000   0 0.475
WDCJZ8 22/12/2016 Put 12.500 2.690 2.690 0.000   0 2.690

An * next to the security code indicates there has been an announcement today relating to that security. Click on the * to view the list of today's announcements. Please note: The information on this page is reset to zero at approximately 4:30am on the following trading day.

Further information about option prices

Where there are no market prices quoted, a theoretical fair value will be displayed in the Bid and Offer cells. You can distinguish the fair value quotes from actual market prices by the fact that the same theoretical fair value is displayed in both the Bid and the Offer cells.

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Theoretical fair values are updated at approximately 10.50am, 12.50pm, 2.50pm, 4.55pm and 6.20pm.

Special trades, such as spreads and straddles, (see Understanding Options Strategies (PDF 284KB) for more details) and off market trades only update the Volume field. The Last field is not updated for these types of trades. As a result some series will have Volume figures updated with no last price traded.

Please note: The Bid, Offer, Last and Volume columns are reset to zero at approximately 4.30am on the following trading day.

Where an update to the volume column appears without a corresponding update to the last (sale) column this represents a combination trade. Combinations involve trading on a contingent basis at a net price. As the assigned individual prices which equate to the traded net price may not necessarily provide a true indicator of the market price of the particular component single instruments ASX applies the long standing convention inline with international recognised practice of excluding these types of trades from the calculation of high low last market stats.

Certain details in respect of options trading under the above ASX Codes can be accessed by clicking on the relevant ASX Code.